stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201300,817463246500,71400,71400,71400,71400,1194025
20230620,201200,817463246500,71400,71400,71400,71400,0
20230620,201100,817463246500,71400,71400,71400,71400,0
20230620,201000,817463246500,71400,71400,71400,71400,0
20230620,200900,817463246500,71400,71400,71400,71400,0
20230620,200800,817463246500,71400,71400,71400,71400,0
20230620,200700,817463246500,71400,71400,71400,71400,0
20230620,200600,817463246500,71400,71400,71400,71400,0
20230620,200500,817463246500,71400,71400,71400,71400,0
20230620,200400,817463246500,71400,71400,71400,71400,0
20230620,200300,817463246500,71400,71400,71400,71400,0
20230620,200200,817463246500,71400,71400,71400,71400,0
20230620,200100,817463246500,71400,71400,71400,71400,0
20230620,200000,817463246500,71400,71400,71400,71400,0
20230620,195900,817463246500,71400,71400,71400,71400,0
20230620,195800,817463246500,71400,71400,71400,71400,0
20230620,195700,817463246500,71400,71400,71400,71400,0
20230620,195600,817463246500,71400,71400,71400,71400,0
20230620,195500,817463246500,71400,71400,71400,71400,0
20230620,195400,817463246500,71400,71400,71400,71400,0
20230620,195300,817463246500,71400,71400,71400,71400,0
20230620,195200,817463246500,71400,71400,71400,71400,0
20230620,195100,817463246500,71400,71400,71400,71400,0
20230620,195000,817463246500,71400,71400,71400,71400,0
20230620,194900,817463246500,71400,71400,71400,71400,0
20230620,194800,817463246500,71400,71400,71400,71400,0
20230620,194700,817463246500,71400,71400,71400,71400,0
20230620,194600,817463246500,71400,71400,71400,71400,0
20230620,194500,817463246500,71400,71400,71400,71400,0
20230620,194400,817463246500,71400,71400,71400,71400,0
20230620,194300,817463246500,71400,71400,71400,71400,1194025
20230620,194200,817463246500,71400,71400,71400,71400,0
20230620,194100,817463246500,71400,71400,71400,71400,0
20230620,194000,817463246500,71400,71400,71400,71400,0
20230620,193900,817463246500,71400,71400,71400,71400,0
20230620,193800,817463246500,71400,71400,71400,71400,0
20230620,193700,817463246500,71400,71400,71400,71400,0
20230620,193600,817463246500,71400,71400,71400,71400,0
20230620,193500,817463246500,71400,71400,71400,71400,0
20230620,193400,817463246500,71400,71400,71400,71400,0
20230620,193300,817463246500,71400,71400,71400,71400,0
20230620,193200,817463246500,71400,71400,71400,71400,0
20230620,193100,817463246500,71400,71400,71400,71400,0
20230620,193000,817463246500,71400,71400,71400,71400,0
20230620,192900,817463246500,71400,71400,71400,71400,0
20230620,192800,817463246500,71400,71400,71400,71400,0
20230620,192700,817463246500,71400,71400,71400,71400,0
20230620,192600,817463246500,71400,71400,71400,71400,0
20230620,192500,817463246500,71400,71400,71400,71400,0
20230620,192400,817463246500,71400,71400,71400,71400,0
20230620,192300,817463246500,71400,71400,71400,71400,0
20230620,192200,817463246500,71400,71400,71400,71400,0
20230620,192100,817463246500,71400,71400,71400,71400,0
20230620,192000,817463246500,71400,71400,71400,71400,0
20230620,191900,817463246500,71400,71400,71400,71400,0
20230620,191800,817463246500,71400,71400,71400,71400,0
20230620,191700,817463246500,71400,71400,71400,71400,0
20230620,191600,817463246500,71400,71400,71400,71400,0
20230620,191500,817463246500,71400,71400,71400,71400,0
20230620,191400,817463246500,71400,71400,71400,71400,0
20230620,191300,817463246500,71400,71400,71400,71400,1194025
20230620,191200,817463246500,71400,71400,71400,71400,0
20230620,191100,817463246500,71400,71400,71400,71400,0
20230620,191000,817463246500,71400,71400,71400,71400,0
20230620,190900,817463246500,71400,71400,71400,71400,0
20230620,190800,817463246500,71400,71400,71400,71400,0
20230620,190700,817463246500,71400,71400,71400,71400,0
20230620,190600,817463246500,71400,71400,71400,71400,0
20230620,190500,817463246500,71400,71400,71400,71400,0
20230620,190400,817463246500,71400,71400,71400,71400,0
20230620,190300,817463246500,71400,71400,71400,71400,0
20230620,190200,817463246500,71400,71400,71400,71400,0
20230620,190100,817463246500,71400,71400,71400,71400,0
20230620,190000,817463246500,71400,71400,71400,71400,0
20230620,185900,817463246500,71400,71400,71400,71400,0
20230620,185800,817463246500,71400,71400,71400,71400,0
20230620,185700,817463246500,71400,71400,71400,71400,0
20230620,185600,817463246500,71400,71400,71400,71400,0
20230620,185500,817463246500,71400,71400,71400,71400,0
20230620,185400,817463246500,71400,71400,71400,71400,0
20230620,185300,817463246500,71400,71400,71400,71400,0
20230620,185200,817463246500,71400,71400,71400,71400,0
20230620,185100,817463246500,71400,71400,71400,71400,0
20230620,185000,817463246500,71400,71400,71400,71400,0
20230620,184900,817463246500,71400,71400,71400,71400,0
20230620,184800,817463246500,71400,71400,71400,71400,0
20230620,184700,817463246500,71400,71400,71400,71400,0
20230620,184600,817463246500,71400,71400,71400,71400,0
20230620,184500,817463246500,71400,71400,71400,71400,0
20230620,184400,817463246500,71400,71400,71400,71400,0
20230620,184300,817463246500,71400,71400,71400,71400,1194025
20230620,184200,817463246500,71400,71400,71400,71400,0
20230620,184100,817463246500,71400,71400,71400,71400,0
20230620,184000,817463246500,71400,71400,71400,71400,0
20230620,183900,817463246500,71400,71400,71400,71400,0
20230620,183800,817463246500,71400,71400,71400,71400,0
20230620,183700,817463246500,71400,71400,71400,71400,0
20230620,183600,817463246500,71400,71400,71400,71400,0
20230620,183500,817463246500,71400,71400,71400,71400,0
20230620,183400,817463246500,71400,71400,71400,71400,0
20230620,183300,817463246500,71400,71400,71400,71400,0
20230620,183200,817463246500,71400,71400,71400,71400,0
20230620,183100,817463246500,71400,71400,71400,71400,0
20230620,183000,817463246500,71400,71400,71400,71400,0
20230620,182900,817463246500,71400,71400,71400,71400,0
20230620,182800,817463246500,71400,71400,71400,71400,0
20230620,182700,817463246500,71400,71400,71400,71400,0
20230620,182600,817463246500,71400,71400,71400,71400,0
20230620,182500,817463246500,71400,71400,71400,71400,0
20230620,182400,817463246500,71400,71400,71400,71400,0
20230620,182300,817463246500,71400,71400,71400,71400,0
20230620,182200,817463246500,71400,71400,71400,71400,0
20230620,182100,817463246500,71400,71400,71400,71400,0
20230620,182000,817463246500,71400,71400,71400,71400,0
20230620,181900,817463246500,71400,71400,71400,71400,0
20230620,181800,817463246500,71400,71400,71400,71400,0
20230620,181700,817463246500,71400,71400,71400,71400,0
20230620,181600,817463246500,71400,71400,71400,71400,0
20230620,181500,817463246500,71400,71400,71400,71400,0
20230620,181400,817463246500,71400,71400,71400,71400,0
20230620,181300,817463246500,71400,71400,71400,71400,1194025
20230620,181200,817463246500,71400,71400,71400,71400,0
20230620,181100,817463246500,71400,71400,71400,71400,0
20230620,181000,817463246500,71400,71400,71400,71400,0
20230620,180900,817463246500,71400,71400,71400,71400,0
20230620,180800,817463246500,71400,71400,71400,71400,0
20230620,180700,817463246500,71400,71400,71400,71400,0
20230620,180600,817463246500,71400,71400,71400,71400,0
20230620,180500,817463246500,71400,71400,71400,71400,0
20230620,180400,817463246500,71400,71400,71400,71400,0
20230620,180300,817463246500,71400,71400,71400,71400,0
20230620,180200,817463246500,71400,71400,71400,71400,0
20230620,180100,817463246500,71400,71400,71400,71400,0
20230620,180000,817463246500,71400,71400,71400,71400,0
20230620,175900,817463246500,71400,71400,71400,71400,0
20230620,175800,817463246500,71400,71400,71400,71400,0
20230620,175700,817463246500,71400,71400,71400,71400,0
20230620,175600,817463246500,71400,71400,71400,71400,0
20230620,175500,817463246500,71400,71400,71400,71400,0
20230620,175400,817463246500,71400,71400,71400,71400,0
20230620,175300,817463246500,71400,71400,71400,71400,0
20230620,175200,817463246500,71400,71400,71400,71400,0
20230620,175100,817463246500,71400,71400,71400,71400,0
20230620,175000,817463246500,71400,71400,71400,71400,0
20230620,174900,817463246500,71400,71400,71400,71400,0
20230620,174800,817463246500,71400,71400,71400,71400,0
20230620,174700,817463246500,71400,71400,71400,71400,0
20230620,174600,817463246500,71400,71400,71400,71400,0
20230620,174500,817463246500,71400,71400,71400,71400,0
20230620,174400,817463246500,71400,71400,71400,71400,0
20230620,174300,817463246500,71400,71400,71400,71400,1194025
20230620,174200,817463246500,71400,71400,71400,71400,0
20230620,174100,817463246500,71400,71400,71400,71400,0
20230620,174000,817463246500,71400,71400,71400,71400,0
20230620,173900,817463246500,71400,71400,71400,71400,0
20230620,173800,817463246500,71400,71400,71400,71400,0
20230620,173700,817463246500,71400,71400,71400,71400,0
20230620,173600,817463246500,71400,71400,71400,71400,0
20230620,173500,817463246500,71400,71400,71400,71400,0
20230620,173400,817463246500,71400,71400,71400,71400,0
20230620,173300,817463246500,71400,71400,71400,71400,0
20230620,173200,817463246500,71400,71400,71400,71400,0
20230620,173100,817463246500,71400,71400,71400,71400,0
20230620,173000,817463246500,71400,71400,71400,71400,0
20230620,172900,817463246500,71400,71400,71400,71400,0
20230620,172800,817463246500,71400,71400,71400,71400,0
20230620,172700,817463246500,71400,71400,71400,71400,0
20230620,172600,817463246500,71400,71400,71400,71400,0
20230620,172500,817463246500,71400,71400,71400,71400,0
20230620,172400,817463246500,71400,71400,71400,71400,0
20230620,172300,817463246500,71400,71400,71400,71400,0
20230620,172200,817463246500,71400,71400,71400,71400,0
20230620,172100,817463246500,71400,71400,71400,71400,0
20230620,172000,817463246500,71400,71400,71400,71400,0
20230620,171900,817463246500,71400,71400,71400,71400,0
20230620,171800,817463246500,71400,71400,71400,71400,0
20230620,171700,817463246500,71400,71400,71400,71400,0
20230620,171600,817463246500,71400,71400,71400,71400,0
20230620,171500,817463246500,71400,71400,71400,71400,0
20230620,171400,817463246500,71400,71400,71400,71400,0
20230620,171300,817463246500,71400,71400,71400,71400,1194025
20230620,171200,817463246500,71400,71400,71400,71400,0
20230620,171100,817463246500,71400,71400,71400,71400,0
20230620,171000,817463246500,71400,71400,71400,71400,0
20230620,170900,817463246500,71400,71400,71400,71400,0
20230620,170800,817463246500,71400,71400,71400,71400,0
20230620,170700,817463246500,71400,71400,71400,71400,0
20230620,170600,817463246500,71400,71400,71400,71400,0
20230620,170500,817463246500,71400,71400,71400,71400,0
20230620,170400,817463246500,71400,71400,71400,71400,0
20230620,170300,817463246500,71400,71400,71400,71400,0
20230620,170200,817463246500,71400,71400,71400,71400,0
20230620,170100,817463246500,71400,71400,71400,71400,0
20230620,170000,817463246500,71400,71400,71400,71400,0
20230620,165900,817463246500,71400,71400,71400,71400,0
20230620,165800,817463246500,71400,71400,71400,71400,0
20230620,165700,817463246500,71400,71400,71400,71400,0
20230620,165600,817463246500,71400,71400,71400,71400,0
20230620,165500,817463246500,71400,71400,71400,71400,0
20230620,165400,817463246500,71400,71400,71400,71400,0
20230620,165300,817463246500,71400,71400,71400,71400,0
20230620,165200,817463246500,71400,71400,71400,71400,0
20230620,165100,817463246500,71400,71400,71400,71400,0
20230620,165000,817463246500,71400,71400,71400,71400,0
20230620,164900,817463246500,71400,71400,71400,71400,0
20230620,164800,817463246500,71400,71400,71400,71400,0
20230620,164700,817463246500,71400,71400,71400,71400,0
20230620,164600,817463246500,71400,71400,71400,71400,0
20230620,164500,817463246500,71400,71400,71400,71400,0
20230620,164400,817463246500,71400,71400,71400,71400,0
20230620,164300,817463246500,71400,71400,71400,71400,1194025
20230620,164200,817463246500,71400,71400,71400,71400,0
20230620,164100,817463246500,71400,71400,71400,71400,0
20230620,164000,817463246500,71400,71400,71400,71400,0
20230620,163900,817463246500,71400,71400,71400,71400,0
20230620,163800,817463246500,71400,71400,71400,71400,0
20230620,163700,817463246500,71400,71400,71400,71400,0
20230620,163600,817463246500,71400,71400,71400,71400,0
20230620,163500,817463246500,71400,71400,71400,71400,0
20230620,163400,817463246500,71400,71400,71400,71400,0
20230620,163300,817463246500,71400,71400,71400,71400,0
20230620,163200,817463246500,71400,71400,71400,71400,0
20230620,163100,817463246500,71400,71400,71400,71400,0
20230620,163000,817463246500,71400,71400,71400,71400,0
20230620,162900,817463246500,71400,71400,71400,71400,0
20230620,162800,817463246500,71400,71400,71400,71400,0
20230620,162700,817463246500,71400,71400,71400,71400,0
20230620,162600,817463246500,71400,71400,71400,71400,0
20230620,162500,817463246500,71400,71400,71400,71400,0
20230620,162400,817463246500,71400,71400,71400,71400,0
20230620,162300,817463246500,71400,71400,71400,71400,0
20230620,162200,817463246500,71400,71400,71400,71400,0
20230620,162100,817463246500,71400,71400,71400,71400,0
20230620,162000,817463246500,71400,71400,71400,71400,0
20230620,161900,817463246500,71400,71400,71400,71400,0
20230620,161800,817463246500,71400,71400,71400,71400,0
20230620,161700,817463246500,71400,71400,71400,71400,0
20230620,161600,817463246500,71400,71400,71400,71400,0
20230620,161500,817463246500,71400,71400,71400,71400,0
20230620,161400,817463246500,71400,71400,71400,71400,0
20230620,161300,817463246500,71400,71400,71400,71400,1194025
20230620,161200,817463246500,71400,71400,71400,71400,0
20230620,161100,817463246500,71400,71400,71400,71400,0
20230620,161000,817463246500,71400,71400,71400,71400,0
20230620,160900,817463246500,71400,71400,71400,71400,0
20230620,160800,817463246500,71400,71400,71400,71400,0
20230620,160700,817463246500,71400,71400,71400,71400,0
20230620,160600,817463246500,71400,71400,71400,71400,0
20230620,160500,817463246500,71400,71400,71400,71400,0
20230620,160400,817463246500,71400,71400,71400,71400,0
20230620,160300,817463246500,71400,71400,71400,71400,0
20230620,160200,817463246500,71400,71400,71400,71400,0
20230620,160100,817463246500,71400,71400,71400,71400,0
20230620,160000,817463246500,71400,71400,71400,71400,0
20230620,155900,817463246500,71400,71400,71400,71400,0
20230620,155800,817463246500,71400,71400,71400,71400,0
20230620,155700,817463246500,71400,71400,71400,71400,0
20230620,155600,817463246500,71400,71400,71400,71400,0
20230620,155500,817463246500,71400,71400,71400,71400,0
20230620,155400,817463246500,71400,71400,71400,71400,0
20230620,155300,817463246500,71400,71400,71400,71400,0
20230620,155200,817463246500,71400,71400,71400,71400,0
20230620,155100,817463246500,71400,71400,71400,71400,0
20230620,155000,817463246500,71400,71400,71400,71400,0
20230620,154900,817463246500,71400,71400,71400,71400,0
20230620,154800,817463246500,71400,71400,71400,71400,0
20230620,154700,817463246500,71400,71400,71400,71400,0
20230620,154600,817463246500,71400,71400,71400,71400,0
20230620,154500,817463246500,71400,71400,71400,71400,0
20230620,154400,817463246500,71400,71400,71400,71400,0
20230620,154300,817463246500,71400,71400,71400,71400,1194025
20230620,154200,817463246500,71400,71400,71400,71400,0
20230620,154100,817463246500,71400,71400,71400,71400,0
20230620,154000,817463246500,71400,71400,71400,71400,0
20230620,153900,817463246500,71400,71400,71400,71400,0
20230620,153800,817463246500,71400,71400,71400,71400,0
20230620,153700,817463246500,71400,71400,71400,71400,0
20230620,153600,817463246500,71400,71400,71400,71400,0
20230620,153500,817463246500,71400,71400,71400,71400,0
20230620,153400,817463246500,71400,71400,71400,71400,0
20230620,153300,817463246500,71400,71400,71400,71400,0
20230620,153200,817463246500,71400,71400,71400,71400,0
20230620,153100,817463246500,71400,71400,71400,71400,0
20230620,153000,817463246500,71400,71400,71400,71400,1194025
20230620,152900,732209861500,71400,71400,71400,71400,0
20230620,152800,732209861500,71400,71400,71400,71400,0
20230620,152700,732209861500,71400,71400,71400,71400,0
20230620,152600,732209861500,71400,71400,71400,71400,0
20230620,152500,732209861500,71400,71400,71400,71400,0
20230620,152400,732209861500,71400,71400,71400,71400,0
20230620,152300,732209861500,71400,71400,71400,71400,0
20230620,152200,732209861500,71400,71400,71400,71400,0
20230620,152100,732209861500,71400,71400,71400,71400,0
20230620,152000,732209861500,71400,71400,71400,71400,0
20230620,151900,732209861500,71400,71400,71400,71300,58387
20230620,151800,728045759200,71300,71400,71400,71300,44742
20230620,151700,724853861700,71300,71400,71400,71300,19724
20230620,151600,723447239500,71400,71400,71400,71300,26219
20230620,151500,721576757900,71300,71400,71400,71300,13095
20230620,151400,720642568100,71400,71400,71400,71300,14530
20230620,151300,719605913900,71300,71300,71400,71300,8226
20230620,151200,719018777200,71300,71200,71400,71200,71444
20230620,151100,713924287300,71300,71200,71300,71200,41795
20230620,151000,710944629900,71300,71300,71300,71200,27288
20230620,150900,708999479700,71300,71200,71300,71200,10798
20230620,150800,708229914600,71300,71300,71300,71200,16529
20230620,150700,707051717300,71300,71200,71300,71200,14467
20230620,150600,706020538500,71300,71200,71300,71200,9511
20230620,150500,705342760700,71200,71300,71300,71200,8416
20230620,150400,704743013100,71200,71300,71300,71200,10135
20230620,150300,704020964500,71300,71300,71300,71200,7938
20230620,150200,703455390500,71300,71200,71300,71200,8292
20230620,150100,702864835100,71200,71300,71300,71200,7557
20230620,150000,702326433300,71200,71200,71300,71200,21418
20230620,145900,700800326500,71200,71400,71400,71200,37117
20230620,145800,698154240400,71400,71200,71400,71200,71847
20230620,145700,693032351400,71300,71300,71300,71200,9896
20230620,145600,692327454100,71300,71200,71300,71200,17470
20230620,145500,691082276000,71300,71300,71400,71200,106869
20230620,145400,683462619700,71400,71300,71400,71300,14611
20230620,145300,682420278500,71300,71400,71400,71300,8468
20230620,145200,681815964800,71300,71400,71400,71300,9366
20230620,145100,681147673400,71400,71300,71400,71300,37836
20230620,145000,678447757700,71300,71400,71400,71300,16556
20230620,144900,677266827000,71400,71400,71400,71300,11508
20230620,144800,676445681700,71400,71300,71400,71300,9078
20230620,144700,675797972800,71300,71300,71400,71300,8503
20230620,144600,675191447000,71400,71300,71400,71300,7964
20230620,144500,674623395100,71300,71300,71400,71300,9559
20230620,144400,673941518100,71400,71400,71400,71300,11781
20230620,144300,673100557700,71400,71300,71400,71300,12145
20230620,144200,672233717200,71300,71400,71400,71300,11130
20230620,144100,671439635200,71400,71300,71400,71300,9509
20230620,144000,670761166100,71400,71400,71400,71300,12773
20230620,143900,669849342700,71400,71400,71400,71300,7279
20230620,143800,669329819200,71400,71300,71400,71300,37213
20230620,143700,666672995300,71300,71300,71400,71200,16868
20230620,143600,665470162100,71300,71300,71300,71200,11236
20230620,143500,664669221800,71300,71300,71400,71200,91073
20230620,143400,658175824400,71300,71400,71400,71300,7952
20230620,143300,657608395900,71300,71200,71400,71200,172522
20230620,143200,645307447500,71300,71200,71300,71200,8123
20230620,143100,644728479900,71200,71200,71300,71200,7181
20230620,143000,644216789300,71200,71300,71300,71200,6819
20230620,142900,643730770100,71300,71200,71300,71200,7675
20230620,142800,643183964300,71200,71200,71300,71200,5645
20230620,142700,642781742700,71200,71200,71300,71200,7794
20230620,142600,642226488400,71300,71200,71300,71200,10300
20230620,142500,641492785600,71200,71200,71200,71100,53851
20230620,142400,637658851200,71100,71200,71200,71100,5570
20230620,142300,637262539500,71100,71100,71200,71100,3674
20230620,142200,637001113500,71200,71200,71300,71100,62701
20230620,142100,632536623600,71200,71100,71300,71100,98891
20230620,142000,625496116400,71100,71100,71200,71100,23126
20230620,141900,623849826400,71200,71200,71300,71100,84346
20230620,141800,617844352800,71200,71200,71300,71200,6423
20230620,141700,617386838900,71200,71300,71300,71200,5614
20230620,141600,616986977700,71300,71200,71300,71200,8312
20230620,141500,616395054900,71200,71200,71300,71200,6622
20230620,141400,615923443500,71300,71200,71300,71200,5251
20230620,141300,615549399500,71300,71200,71300,71200,4569
20230620,141200,615223894700,71200,71300,71300,71200,6210
20230620,141100,614781507700,71200,71300,71300,71200,4922
20230620,141000,614430927500,71300,71200,71300,71200,9181
20230620,140900,613777123300,71200,71300,71300,71200,3057
20230620,140800,613559373200,71200,71200,71300,71200,7711
20230620,140700,613009873500,71200,71200,71300,71100,150963
20230620,140600,602261333200,71200,71200,71300,71200,32834
20230620,140500,599923463500,71200,71200,71300,71200,6067
20230620,140400,599491362800,71200,71300,71300,71200,7442
20230620,140300,598961392400,71200,71200,71300,71200,3715
20230620,140200,598696681700,71200,71200,71300,71200,8599
20230620,140100,598084329500,71300,71200,71300,71200,5924
20230620,140000,597662435600,71300,71300,71300,71200,2853
20230620,135900,597459210400,71200,71200,71300,71200,6548
20230620,135800,596992594900,71300,71300,71300,71200,3664
20230620,135700,596731620500,71200,71200,71300,71200,4003
20230620,135600,596446482900,71300,71200,71300,71200,5988
20230620,135500,596020029100,71200,71300,71300,71100,32248
20230620,135400,593724178500,71200,71200,71300,71200,19397
20230620,135300,592342845200,71200,71200,71300,71200,108518
20230620,135200,584616201900,71300,71300,71300,71200,14628
20230620,135100,583574401100,71200,71200,71300,71200,8847
20230620,135000,582943986600,71300,71200,71300,71200,5606
20230620,134900,582544566300,71200,71200,71300,71200,20880
20230620,134800,581056244300,71300,71300,71300,71200,36218
20230620,134700,578477201900,71200,71300,71300,71200,9404
20230620,134600,577807431500,71200,71200,71300,71200,5644
20230620,134500,577405358300,71300,71200,71300,71200,5363
20230620,134400,577023308800,71200,71200,71300,71200,4732
20230620,134300,576686124200,71200,71200,71300,71200,5092
20230620,134200,576323297200,71200,71300,71300,71200,5429
20230620,134100,575936594800,71300,71200,71300,71200,5521
20230620,134000,575543202500,71300,71200,71300,71200,18828
20230620,133900,574201024000,71300,71200,71300,71200,9088
20230620,133800,573553678000,71200,71200,71300,71200,8045
20230620,133700,572980577800,71300,71300,71300,71200,8141
20230620,133600,572400559500,71300,71200,71300,71200,8888
20230620,133500,571767344500,71300,71200,71300,71200,7234
20230620,133400,571251962400,71200,71200,71300,71200,6374
20230620,133300,570797805800,71200,71300,71300,71200,6854
20230620,133200,570309489400,71200,71300,71300,71200,12381
20230620,133100,569426956700,71300,71300,71300,71200,5625
20230620,133000,569026060900,71300,71300,71300,71200,4512
20230620,132900,568704502600,71300,71300,71300,71200,3677
20230620,132800,568442428900,71200,71200,71300,71200,3718
20230620,132700,568177581800,71300,71300,71300,71200,3373
20230620,132600,567937191100,71300,71200,71300,71200,3810
20230620,132500,567665726300,71300,71400,71400,71200,32397
20230620,132400,565355890800,71300,71400,71400,71300,5593
20230620,132300,564956983000,71300,71300,71400,71200,92801
20230620,132200,558340632500,71200,71200,71300,71200,5867
20230620,132100,557922694200,71200,71300,71300,71200,6274
20230620,132000,557475597300,71200,71200,71300,71200,4547
20230620,131900,557151615700,71300,71200,71300,71200,9956
20230620,131800,556442059400,71300,71300,71400,71200,90327
20230620,131700,550001848100,71300,71400,71400,71300,7482
20230620,131600,549468273100,71400,71400,71400,71300,6137
20230620,131500,549030469500,71400,71300,71400,71300,6113
20230620,131400,548594199300,71400,71300,71400,71300,7665
20230620,131300,548047273600,71400,71300,71400,71300,3687
20230620,131200,547784238200,71300,71400,71400,71300,5541
20230620,131100,547388990300,71300,71400,71400,71300,4276
20230620,131000,547083812000,71400,71300,71400,71300,4991
20230620,130900,546727839400,71300,71400,71400,71300,2436
20230620,130800,546554022700,71300,71400,71400,71300,65773
20230620,130700,541864348800,71300,71300,71400,71200,37290
20230620,130600,539205644500,71300,71400,71400,71300,86720
20230620,130500,533021411700,71400,71300,71400,71200,129869
20230620,130400,523761831900,71400,71300,71400,71300,4486
20230620,130300,523441733200,71400,71300,71400,71300,3359
20230620,130200,523202085900,71300,71300,71400,71300,2836
20230620,130100,522999798400,71300,71300,71400,71200,106578
20230620,130000,515401037300,71200,71200,71300,71200,6403
20230620,125900,514944873200,71200,71300,71300,71200,3302
20230620,125800,514709575900,71300,71300,71300,71200,8176
20230620,125700,514127141800,71300,71200,71300,71200,2404
20230620,125600,513955865800,71200,71300,71300,71200,6074
20230620,125500,513523156800,71200,71200,71300,71200,5717
20230620,125400,513115863900,71200,71200,71300,71200,8099
20230620,125300,512539161700,71300,71200,71300,71200,2583
20230620,125200,512355191500,71200,71200,71300,71200,15686
20230620,125100,511238304600,71200,71200,71300,71200,3401
20230620,125000,510995996300,71200,71300,71300,71200,6561
20230620,124900,510528335200,71200,71200,71300,71200,6020
20230620,124800,510099199300,71200,71200,71300,71200,4857
20230620,124700,509753036900,71300,71100,71300,71100,73200
20230620,124600,504541163200,71200,71300,71300,71100,195667
20230620,124500,490611207600,71300,71300,71300,71200,5490
20230620,124400,490220073100,71300,71200,71300,71200,18219
20230620,124300,488922795900,71200,71200,71300,71200,5268
20230620,124200,488547352300,71200,71200,71300,71200,2952
20230620,124100,488337134300,71200,71200,71300,71200,35456
20230620,124000,485812607900,71200,71200,71300,71100,85064
20230620,123900,479755992800,71100,71200,71200,71100,15698
20230620,123800,478638396000,71100,71200,71200,71100,143261
20230620,123700,468438402600,71200,71200,71200,71100,3941
20230620,123600,468158043100,71100,71100,71200,71100,2856
20230620,123500,467954925300,71100,71100,71200,71100,2470
20230620,123400,467779202600,71200,71200,71200,71100,1894
20230620,123300,467644505500,71200,71100,71200,71100,2701
20230620,123200,467452357700,71200,71000,71200,71000,73059
20230620,123100,462257862100,71000,71100,71200,71000,196170
20230620,123000,448310163000,71100,71200,71200,71100,3726
20230620,122900,448045110200,71100,71100,71200,71100,4115
20230620,122800,447752434100,71100,71100,71200,71100,2926
20230620,122700,447544207900,71100,71200,71200,71100,4189
20230620,122600,447246307400,71100,71200,71200,71100,3719
20230620,122500,446981764200,71100,71200,71200,71100,3802
20230620,122400,446711302400,71200,71100,71200,71100,2552
20230620,122300,446529724900,71200,71100,71200,71100,2858
20230620,122200,446326465800,71100,71200,71200,71100,3939
20230620,122100,446046100300,71100,71100,71200,71100,2097
20230620,122000,445896936700,71200,71200,71200,71100,3147
20230620,121900,445673002400,71200,71200,71200,71100,5827
20230620,121800,445258273400,71200,71100,71200,71100,4458
20230620,121700,444941047500,71100,71100,71200,71100,12725
20230620,121600,444035166700,71200,71200,71200,71100,4434
20230620,121500,443719650600,71100,71200,71200,71100,1654
20230620,121400,443601946800,71200,71100,71200,71100,3319
20230620,121300,443365852400,71100,71000,71200,71000,242674
20230620,121200,426111790500,71100,71100,71100,71000,13532
20230620,121100,425149751100,71100,71100,71100,71000,4287
20230620,121000,424845201600,71100,71000,71100,71000,2301
20230620,120900,424681753100,71100,71100,71100,71000,3043
20230620,120800,424465650200,71000,71000,71100,71000,2238
20230620,120700,424306694800,71000,71000,71100,71000,5562
20230620,120600,423911563200,71100,71000,71100,71000,2945
20230620,120500,423702329100,71000,71000,71100,71000,13522
20230620,120400,422742158300,71000,71000,71100,71000,2902
20230620,120300,422536065100,71000,71000,71100,71000,4178
20230620,120200,422239212400,71100,71100,71100,71000,16293
20230620,120100,421081049400,71000,71000,71100,71000,2338
20230620,120000,420914998400,71000,71100,71100,71000,4222
20230620,115900,420614960300,71000,71100,71100,71000,200344
20230620,115800,406390364200,71100,71100,71100,71000,3404
20230620,115700,406148448800,71000,71100,71100,71000,3258
20230620,115600,405916980700,71100,71000,71100,71000,6153
20230620,115500,405479736400,71100,71100,71100,71000,3394
20230620,115400,405238588900,71100,71000,71100,71000,5193
20230620,115300,404869652200,71000,71100,71100,71000,4025
20230620,115200,404583542200,71000,71100,71100,71000,3020
20230620,115100,404368974500,71100,71100,71100,71000,1944
20230620,115000,404230805600,71100,71000,71100,70900,227800
20230620,114900,388057307400,71000,70900,71000,70900,7514
20230620,114800,387523975400,70900,70900,71000,70900,3199
20230620,114700,387297043300,71000,70900,71000,70900,18198
20230620,114600,386006692400,70900,71000,71000,70900,3114
20230620,114500,385785831600,70900,71000,71000,70900,3749
20230620,114400,385519845500,71000,70900,71000,70900,4543
20230620,114300,385197536800,70900,70900,71000,70900,3725
20230620,114200,384933337900,70900,70900,71000,70900,6388
20230620,114100,384480340400,70900,70900,71000,70900,4491
20230620,114000,384161872000,70900,70900,71000,70900,3264
20230620,113900,383930363400,71000,71000,71000,70900,3817
20230620,113800,383659606900,70900,71000,71000,70900,3640
20230620,113700,383401370800,71000,71000,71000,70900,3173
20230620,113600,383176201000,71000,70900,71000,70800,112644
20230620,113500,375189682600,71000,71000,71000,70900,6167
20230620,113400,374752003200,71000,70900,71000,70900,4100
20230620,113300,374461164500,70900,70900,71000,70900,3930
20230620,113200,374182348000,71000,71000,71000,70900,2950
20230620,113100,373973054400,70900,70900,71000,70900,6461
20230620,113000,373514796100,71000,71000,71000,70900,6995
20230620,112900,373018798200,70900,71000,71000,70900,3640
20230620,112800,372760599800,70900,71000,71000,70900,3618
20230620,112700,372503930800,70900,71000,71000,70900,24852
20230620,112600,370741843600,70900,71000,71000,70900,53814
20230620,112500,366926323200,71000,70900,71000,70900,2722
20230620,112400,366733190900,71000,70900,71000,70900,3223
20230620,112300,366504657000,71000,70900,71000,70800,46574
20230620,112200,363202523500,70900,71000,71000,70800,83879
20230620,112100,357255465300,71000,70900,71000,70900,4742
20230620,112000,356919092900,71000,71000,71000,70900,5700
20230620,111900,356514688800,71000,70800,71000,70800,138073
20230620,111800,346725250700,70800,70900,70900,70800,5462
20230620,111700,346338296300,70800,70900,70900,70800,4695
20230620,111600,346005587400,70800,70900,70900,70800,5588
20230620,111500,345609801700,70900,70900,70900,70800,4517
20230620,111400,345289708400,70800,70800,70900,70800,15195
20230620,111300,344213782400,70900,70900,70900,70800,3819
20230620,111200,343943225500,70900,70900,70900,70800,8410
20230620,111100,343347589900,70900,70800,70900,70800,5020
20230620,111000,342991946600,70900,70800,70900,70800,5862
20230620,110900,342576712900,70900,70800,70900,70800,4723
20230620,110800,342242187100,70800,70900,70900,70800,6992
20230620,110700,341746901400,70800,70900,70900,70800,4580
20230620,110600,341422440300,70800,70800,70900,70800,2844
20230620,110500,341220940300,70900,70800,70900,70800,3462
20230620,110400,340975662600,70900,70800,70900,70800,4742
20230620,110300,340639657000,70800,70900,70900,70800,3324
20230620,110200,340404134200,70900,70900,70900,70800,3129
20230620,110100,340182434400,70800,70800,70900,70800,4880
20230620,110000,339836693700,70900,70900,70900,70800,2757
20230620,105900,339641353400,70900,70900,70900,70800,4140
20230620,105800,339347991700,70800,70800,70900,70800,3313
20230620,105700,339113246500,70900,70800,70900,70800,4987
20230620,105600,338759944900,70800,70800,70900,70800,23603
20230620,105500,337088149400,70900,70800,70900,70800,2369
20230620,105400,336920365600,70800,70900,70900,70800,33098
20230620,105300,334573856600,70900,70800,71000,70800,26561
20230620,105200,332690814600,70900,70900,71000,70800,87863
20230620,105100,326461642000,71000,71000,71000,70900,5635
20230620,105000,326061941200,70900,70900,71000,70900,4258
20230620,104900,325759881800,71000,70900,71000,70900,2717
20230620,104800,325567212200,71000,70800,71000,70800,36060
20230620,104700,323009405200,70800,70900,70900,70800,17366
20230620,104600,321778376800,70800,70800,70900,70800,2836
20230620,104500,321577511700,70800,70900,71000,70800,74094
20230620,104400,316324204400,70900,71000,71000,70900,4021
20230620,104300,316038995000,71000,71000,71000,70900,1482
20230620,104200,315933856100,70900,70900,71000,70900,3056
20230620,104100,315717041900,70900,71000,71100,70900,59067
20230620,104000,311523302000,71100,71100,71100,71000,2317
20230620,103900,311358730000,71100,71000,71100,71000,9260
20230620,103800,310701225100,71100,71100,71100,71000,2003
20230620,103700,310558920200,71100,71100,71100,71000,3787
20230620,103600,310289955500,71000,71100,71100,71000,2727
20230620,103500,310096155000,71000,71100,71200,71000,16265
20230620,103400,308939858500,71200,71100,71200,71000,68550
20230620,103300,304065931600,71000,71200,71200,71000,101269
20230620,103200,296865649700,71100,71200,71200,71100,11308
20230620,103100,296060697300,71200,71100,71200,71100,4460
20230620,103000,295743300000,71100,71000,71200,70900,148164
20230620,102900,285214082600,70900,71000,71000,70900,5140
20230620,102800,284849505200,70900,71000,71000,70900,2817
20230620,102700,284649710000,71000,71000,71000,70900,16697
20230620,102600,283465810000,71000,70900,71000,70800,48402
20230620,102500,280034075400,70900,71000,71000,70800,102311
20230620,102400,272780039000,71000,70900,71000,70900,12757
20230620,102300,271874367300,70900,70900,71000,70900,9255
20230620,102200,271218035700,70900,71000,71000,70900,2560
20230620,102100,271036469100,71000,71000,71100,70900,27433
20230620,102000,269088778100,71000,71000,71100,70900,32553
20230620,101900,266777474900,71000,70900,71000,70900,3732
20230620,101800,266512612600,71000,71000,71100,70900,30739
20230620,101700,264330222400,71000,71000,71100,70900,74737
20230620,101600,259024242300,71000,70900,71000,70900,4435
20230620,101500,258709558800,71000,71000,71000,70900,3188
20230620,101400,258483411800,70900,71000,71000,70900,79987
20230620,101300,252804457800,71000,70900,71000,70900,6056
20230620,101200,252374552200,70900,71000,71000,70900,3476
20230620,101100,252127873600,71000,70900,71000,70900,4207
20230620,101000,251829491200,70900,71000,71000,70900,45071
20230620,100900,248633828000,71000,71000,71000,70900,26656
20230620,100800,246743592500,71000,70900,71000,70900,3000
20230620,100700,246530752500,71000,70900,71000,70800,88774
20230620,100600,240236675200,70900,70800,70900,70800,26180
20230620,100500,238380593700,70900,70800,71000,70800,112102
20230620,100400,230432689000,70900,70900,70900,70800,5830
20230620,100300,230019620300,70900,70800,70900,70800,2930
20230620,100200,229812035800,70800,70800,70900,70700,142895
20230620,100100,219694934000,70800,70700,70800,70700,9385
20230620,100000,219031281300,70700,70700,70800,70700,66689
20230620,095900,214316270900,70700,70700,70800,70700,8720
20230620,095800,213699613500,70800,70700,70800,70700,6425
20230620,095700,213245128400,70700,70800,70800,70700,94749
20230620,095600,206546250800,70700,70800,70800,70700,6533
20230620,095500,206084207100,70800,70800,70800,70700,8871
20230620,095400,205456619900,70800,70800,70800,70700,5212
20230620,095300,205088034900,70700,70700,70800,70700,17650
20230620,095200,203839996100,70700,70700,70800,70600,47677
20230620,095100,200469156600,70800,70600,70800,70600,38121
20230620,095000,197773917700,70700,70800,70800,70600,85060
20230620,094900,191760272700,70800,70800,70800,70700,8856
20230620,094800,191133796200,70700,70700,70800,70700,6214
20230620,094700,190694364700,70800,70700,70800,70700,108266
20230620,094600,183029556000,70700,70700,70800,70500,148728
20230620,094500,172520961500,70600,70600,70700,70600,50266
20230620,094400,168971991200,70600,70600,70700,70500,64990
20230620,094300,164383764800,70600,70600,70700,70500,38272
20230620,094200,161681701700,70600,70600,70700,70500,63550
20230620,094100,157195100600,70700,70600,70700,70500,172253
20230620,094000,145033904000,70500,70500,70600,70500,15268
20230620,093900,143956540300,70500,70600,70600,70500,8877
20230620,093800,143330219200,70500,70500,70600,70500,9128
20230620,093700,142686476300,70600,70600,70600,70500,8924
20230620,093600,142057133100,70600,70600,70600,70500,10067
20230620,093500,141346941300,70600,70500,70600,70400,153692
20230620,093400,130511730500,70500,70500,70500,70400,14947
20230620,093300,129458750100,70500,70400,70500,70400,10924
20230620,093200,128689321800,70500,70500,70500,70400,9339
20230620,093100,128031600100,70400,70500,70500,70400,12166
20230620,093000,127174768800,70500,70400,70500,70400,9360
20230620,092900,126515436700,70500,70500,70500,70400,8651
20230620,092800,125906086000,70500,70500,70500,70400,12672
20230620,092700,125013640600,70400,70500,70500,70400,17957
20230620,092600,123748710200,70500,70500,70500,70400,6659
20230620,092500,123279691200,70500,70500,70600,70400,271054
20230620,092400,104172251400,70500,70500,70600,70500,11853
20230620,092300,103336224600,70600,70500,70600,70500,5760
20230620,092200,102929983500,70600,70500,70600,70500,11428
20230620,092100,102124182100,70500,70600,70600,70500,5840
20230620,092000,101712327000,70500,70600,70600,70500,11726
20230620,091900,100885066300,70500,70600,70600,70500,12586
20230620,091800,99997334500,70500,70600,70600,70500,8991
20230620,091700,99363045300,70600,70600,70600,70500,11688
20230620,091600,98538823500,70600,70500,70600,70500,42452
20230620,091500,95545256600,70500,70600,70600,70500,15878
20230620,091400,94425486600,70600,70600,70600,70500,13464
20230620,091300,93475767400,70500,70600,70600,70500,171917
20230620,091200,81339134300,70600,70500,70600,70500,12911
20230620,091100,80428801200,70500,70600,70600,70500,51087
20230620,091000,76826616700,70500,70600,70700,70500,240456
20230620,090900,59851776900,70700,70700,70700,70600,9903
20230620,090800,59152140700,70700,70700,70700,70600,18191
20230620,090700,57866811500,70700,70700,70700,70600,54103
20230620,090600,54042524300,70700,70800,70800,70600,70787
20230620,090500,49038006000,70800,70700,70800,70600,43123
20230620,090400,45988816100,70700,70700,70800,70600,66757
20230620,090300,41269216100,70700,70700,70700,70600,62798
20230620,090200,36829917200,70700,70900,70900,70600,200024
20230620,090100,22681372600,70800,70800,70900,70700,65595
20230620,090000,18035247500,70800,70700,70800,70600,254764